Cemtrex Inc (NQ: CETX )

1.065 USD -0.015 (-1.39%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 1.740 1.840 1.680 1.760 1,328,000 +0.02(+1.15%)
Jan 28, 2021 1.750 1.850 1.660 1.740 1,245,278 -0.01(-0.57%)
Jan 27, 2021 1.820 1.950 1.750 1.750 1,876,689 -0.21(-10.71%)
Jan 26, 2021 2.120 2.190 1.910 1.960 2,871,946 -0.15(-7.11%)
Jan 25, 2021 1.950 2.330 1.900 2.110 5,131,120 +0.26(+14.05%)
Jan 22, 2021 1.620 2.140 1.610 1.850 9,114,000 +0.21(+12.80%)
Jan 21, 2021 1.570 1.680 1.520 1.640 1,074,144 +0.07(+4.46%)
Jan 20, 2021 1.620 1.630 1.530 1.570 1,533,955 -0.06(-3.68%)
Jan 19, 2021 1.600 1.670 1.580 1.630 1,258,927 +0.06(+3.82%)
Jan 15, 2021 1.590 1.650 1.510 1.570 1,420,700 -0.03(-1.88%)
Jan 14, 2021 1.600 1.740 1.460 1.600 2,619,595 +0.03(+1.91%)
Jan 13, 2021 1.530 1.620 1.510 1.570 1,943,758 +0.06(+3.97%)
Jan 12, 2021 1.500 1.530 1.440 1.510 1,100,065 +0.02(+1.34%)
Jan 11, 2021 1.360 1.540 1.360 1.490 2,421,846 +0.12(+8.76%)
Jan 08, 2021 1.428 1.428 1.360 1.370 1,072,900 -0.06(-4.20%)
Jan 07, 2021 1.500 1.520 1.400 1.430 2,203,464 -0.15(-9.49%)
Jan 06, 2021 1.360 1.670 1.340 1.580 9,127,156 +0.19(+13.67%)
Jan 05, 2021 1.280 1.400 1.270 1.390 1,802,971 +0.12(+9.45%)
Jan 04, 2021 1.330 1.350 1.260 1.270 846,760 -0.08(-5.93%)
Dec 31, 2020 1.350 1.350 1.350 719,270 -0.04(-2.88%)
Dec 30, 2020 1.340 1.400 1.340 1.390 719,270 +0.08(+6.11%)
Dec 29, 2020 1.460 1.470 1.290 1.310 1,809,578 -0.17(-11.49%)
Dec 28, 2020 1.580 1.580 1.430 1.480 1,167,266 -0.09(-5.73%)
Dec 24, 2020 1.640 1.670 1.480 1.570 1,338,200 -0.05(-3.09%)
Dec 23, 2020 1.560 1.670 1.470 1.620 3,744,910 +0.16(+10.96%)
Dec 22, 2020 1.410 1.470 1.370 1.460 2,053,882 +0.10(+7.35%)
Dec 21, 2020 1.270 1.390 1.270 1.360 1,793,007 +0.07(+5.43%)
Dec 18, 2020 1.280 1.348 1.250 1.290 1,422,100 +0.02(+1.57%)
Dec 17, 2020 1.280 1.300 1.250 1.270 549,765 -0.02(-1.55%)
Dec 16, 2020 1.270 1.340 1.250 1.290 650,064 +0.01(+0.78%)
Dec 15, 2020 1.300 1.300 1.240 1.280 273,429 +0.02(+1.59%)
Dec 14, 2020 1.260 1.320 1.240 1.260 726,421 +0.00(+0.00%)
Dec 11, 2020 1.310 1.310 1.260 1.260 507,700 -0.06(-4.55%)
Dec 10, 2020 1.330 1.350 1.300 1.320 447,545 -0.03(-2.22%)
Dec 09, 2020 1.320 1.400 1.310 1.350 1,156,072 +0.00(+0.00%)
Dec 08, 2020 1.400 1.420 1.300 1.350 2,193,535 +0.05(+3.85%)
Dec 07, 2020 1.340 1.340 1.290 1.300 568,895 -0.02(-1.52%)
Dec 04, 2020 1.360 1.370 1.270 1.320 894,500 -0.02(-1.49%)
Dec 03, 2020 1.320 1.370 1.310 1.340 456,431 +0.01(+0.75%)
Dec 02, 2020 1.340 1.380 1.300 1.330 652,672 -0.02(-1.48%)
Dec 01, 2020 1.510 1.520 1.310 1.350 2,410,379 -0.11(-7.53%)
Nov 30, 2020 1.320 1.480 1.240 1.460 3,015,019 +0.17(+13.18%)
Nov 27, 2020 1.290 1.299 1.250 1.290 493,100 +0.03(+2.38%)
Nov 25, 2020 1.270 1.300 1.230 1.260 802,000 -0.05(-3.82%)
Nov 24, 2020 1.440 1.470 1.250 1.310 2,334,857 -0.07(-5.07%)
Nov 23, 2020 1.280 1.380 1.230 1.380 2,723,418 +0.15(+12.20%)
Nov 20, 2020 1.180 1.250 1.170 1.230 955,500 +0.05(+4.24%)
Nov 19, 2020 1.180 1.210 1.140 1.180 393,620 +0.03(+2.61%)
Nov 18, 2020 1.190 1.240 1.150 1.150 1,296,672 -0.03(-2.54%)
Nov 17, 2020 1.110 1.220 1.100 1.180 1,171,046 +0.05(+4.42%)
Nov 16, 2020 1.100 1.150 1.100 1.130 669,060 +0.01(+0.89%)
Nov 13, 2020 1.110 1.130 1.075 1.120 548,000 +0.03(+2.75%)
Nov 12, 2020 1.170 1.180 1.080 1.090 925,946 -0.06(-5.22%)
Nov 11, 2020 1.070 1.180 1.040 1.150 1,990,651 +0.08(+7.48%)
Nov 10, 2020 1.040 1.070 1.030 1.070 561,084 +0.02(+1.90%)
Nov 09, 2020 1.070 1.090 1.040 1.050 1,087,784 -0.04(-3.67%)
Nov 06, 2020 1.070 1.120 1.020 1.090 1,635,200 +0.04(+3.81%)
Nov 05, 2020 1.060 1.080 1.030 1.050 1,335,514 -0.01(-0.94%)
Nov 04, 2020 1.090 1.100 1.020 1.060 1,811,815 -0.06(-5.36%)
Nov 03, 2020 1.190 1.190 1.090 1.120 1,801,177 -0.06(-5.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.